Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 170.28 | 170.86 | 165.97 | 168.30 | 1,160,272 | -2.48(-1.45%) |
Jul 30, 2020 | 170.20 | 171.77 | 168.88 | 170.78 | 659,190 | -0.74(-0.43%) |
Jul 29, 2020 | 170.52 | 172.17 | 169.53 | 171.52 | 588,798 | +1.97(+1.16%) |
Jul 28, 2020 | 168.67 | 171.99 | 168.26 | 169.54 | 1,018,435 | +0.59(+0.35%) |
Jul 27, 2020 | 169.34 | 169.88 | 167.41 | 168.95 | 938,798 | -0.91(-0.53%) |
Jul 24, 2020 | 169.24 | 170.21 | 167.84 | 169.86 | 851,197 | +0.80(+0.47%) |
Jul 23, 2020 | 170.36 | 172.76 | 168.85 | 169.05 | 1,627,129 | -0.46(-0.27%) |
Jul 22, 2020 | 170.38 | 170.94 | 168.89 | 169.52 | 1,071,094 | -1.21(-0.71%) |
Jul 21, 2020 | 168.64 | 173.84 | 168.50 | 170.72 | 1,297,426 | +2.99(+1.79%) |
Jul 20, 2020 | 169.67 | 170.30 | 165.65 | 167.73 | 1,292,956 | -2.84(-1.67%) |
Jul 17, 2020 | 172.16 | 172.95 | 170.37 | 170.57 | 1,157,836 | -0.59(-0.35%) |
Jul 16, 2020 | 171.78 | 173.52 | 170.57 | 171.17 | 1,222,824 | -1.31(-0.76%) |
Jul 15, 2020 | 170.99 | 172.51 | 169.71 | 172.48 | 1,445,830 | +3.26(+1.93%) |
Jul 14, 2020 | 169.05 | 169.90 | 166.45 | 169.22 | 1,628,670 | -0.48(-0.28%) |
Jul 13, 2020 | 175.19 | 175.41 | 169.28 | 169.71 | 1,203,028 | -4.95(-2.83%) |
Jul 10, 2020 | 172.76 | 174.71 | 171.99 | 174.65 | 600,889 | +2.40(+1.39%) |
Jul 09, 2020 | 174.00 | 175.19 | 171.61 | 172.25 | 1,272,795 | -1.03(-0.59%) |
Jul 08, 2020 | 173.10 | 173.88 | 171.23 | 173.28 | 847,351 | +0.96(+0.56%) |
Jul 07, 2020 | 173.95 | 176.22 | 172.14 | 172.32 | 958,263 | -3.81(-2.16%) |
Jul 06, 2020 | 177.67 | 178.86 | 174.92 | 176.13 | 1,063,941 | +0.65(+0.37%) |
Jul 02, 2020 | 178.67 | 180.14 | 175.09 | 175.48 | 2,006,493 | -0.07(-0.04%) |
Jul 01, 2020 | 172.76 | 179.37 | 171.93 | 175.55 | 3,668,658 | +10.32(+6.25%) |
Jun 30, 2020 | 165.08 | 165.38 | 162.76 | 165.23 | 1,197,242 | +0.74(+0.45%) |
Jun 29, 2020 | 160.55 | 164.79 | 159.04 | 164.49 | 1,228,779 | +4.89(+3.07%) |
Jun 26, 2020 | 164.42 | 164.42 | 157.27 | 159.60 | 1,760,737 | -4.10(-2.50%) |
Jun 25, 2020 | 162.20 | 164.34 | 159.36 | 163.70 | 1,199,177 | +1.58(+0.97%) |
Jun 24, 2020 | 168.72 | 169.75 | 161.88 | 162.12 | 1,502,121 | -8.31(-4.88%) |
Jun 23, 2020 | 171.15 | 172.01 | 169.38 | 170.43 | 907,555 | +0.71(+0.42%) |
Jun 22, 2020 | 170.41 | 171.88 | 168.22 | 169.72 | 1,042,175 | -1.61(-0.94%) |
Jun 19, 2020 | 177.22 | 178.85 | 171.15 | 171.33 | 2,790,031 | -2.68(-1.54%) |
Jun 18, 2020 | 168.63 | 174.26 | 167.97 | 174.01 | 1,302,365 | +5.23(+3.10%) |
Jun 17, 2020 | 168.78 | 170.43 | 167.57 | 168.78 | 1,035,783 | +1.18(+0.70%) |
Jun 16, 2020 | 169.32 | 170.24 | 164.05 | 167.60 | 1,351,377 | +3.56(+2.17%) |
Jun 15, 2020 | 157.28 | 165.23 | 155.12 | 164.04 | 1,199,455 | +3.22(+2.00%) |
Jun 12, 2020 | 163.33 | 164.17 | 157.97 | 160.82 | 983,869 | +1.52(+0.95%) |
Jun 11, 2020 | 164.20 | 165.81 | 158.50 | 159.30 | 1,589,027 | -10.98(-6.45%) |
Jun 10, 2020 | 173.39 | 173.39 | 169.32 | 170.28 | 1,375,862 | -2.93(-1.69%) |
Jun 09, 2020 | 172.49 | 173.60 | 170.06 | 173.21 | 1,202,156 | -2.39(-1.36%) |
Jun 08, 2020 | 173.33 | 175.98 | 172.84 | 175.60 | 1,016,628 | +4.26(+2.49%) |
Jun 05, 2020 | 169.12 | 173.08 | 167.72 | 171.34 | 1,856,668 | +5.37(+3.24%) |
Jun 04, 2020 | 164.98 | 166.47 | 163.73 | 165.97 | 2,010,542 | +0.86(+0.52%) |
Jun 03, 2020 | 163.83 | 166.38 | 163.17 | 165.11 | 1,272,311 | +1.50(+0.92%) |
Jun 02, 2020 | 164.60 | 165.50 | 161.85 | 163.60 | 1,226,726 | -0.02(-0.01%) |
Jun 01, 2020 | 162.82 | 166.49 | 161.76 | 163.62 | 1,483,643 | +0.52(+0.32%) |
May 29, 2020 | 163.11 | 166.44 | 161.06 | 163.10 | 1,767,302 | -2.59(-1.56%) |
May 28, 2020 | 170.00 | 170.00 | 165.49 | 165.69 | 871,397 | -3.72(-2.20%) |
May 27, 2020 | 169.28 | 169.46 | 161.84 | 169.41 | 1,512,408 | +2.81(+1.68%) |
May 26, 2020 | 165.37 | 169.13 | 165.23 | 166.61 | 1,594,072 | +3.87(+2.38%) |
May 22, 2020 | 161.38 | 163.22 | 158.82 | 162.74 | 1,113,153 | +1.24(+0.77%) |
May 21, 2020 | 162.24 | 162.92 | 158.94 | 161.50 | 1,028,955 | -1.39(-0.85%) |
May 20, 2020 | 161.87 | 163.97 | 159.95 | 162.89 | 1,191,738 | +3.37(+2.11%) |
May 19, 2020 | 158.31 | 163.07 | 156.26 | 159.51 | 1,158,637 | +0.37(+0.23%) |
May 18, 2020 | 152.85 | 160.06 | 152.85 | 159.15 | 1,957,271 | +9.46(+6.32%) |
May 15, 2020 | 148.49 | 151.19 | 147.23 | 149.68 | 1,177,848 | +0.50(+0.34%) |
May 14, 2020 | 144.28 | 149.48 | 143.11 | 149.18 | 1,457,927 | +2.49(+1.70%) |
May 13, 2020 | 152.05 | 152.05 | 144.59 | 146.69 | 1,767,463 | -4.91(-3.24%) |
May 12, 2020 | 156.01 | 156.18 | 151.55 | 151.60 | 971,263 | -2.62(-1.70%) |
May 11, 2020 | 153.96 | 157.09 | 153.11 | 154.23 | 1,336,832 | -2.61(-1.66%) |
May 08, 2020 | 151.87 | 157.58 | 150.68 | 156.83 | 1,195,531 | +1.22(+0.78%) |
May 07, 2020 | 158.41 | 158.66 | 154.57 | 155.61 | 910,788 | -0.67(-0.43%) |
May 06, 2020 | 154.99 | 157.68 | 154.07 | 156.28 | 986,781 | +2.33(+1.52%) |
May 05, 2020 | 154.89 | 156.41 | 153.36 | 153.95 | 1,116,997 | -0.70(-0.45%) |
May 04, 2020 | 150.72 | 155.09 | 149.62 | 154.65 | 965,418 | +2.77(+1.82%) |